iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) - IBC0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.7	10.63	10.63	10.7	10.62	2,176
September 04, 2025	10.58	10.66	10.66	10.7	10.58	26,353
September 03, 2025	10.52	10.54	10.54	10.57	10.5	3,624
September 02, 2025	10.63	10.47	10.47	10.63	10.47	78,213
September 01, 2025	10.65	10.65	10.65	10.65	10.61	13,342
August 29, 2025	10.67	10.62	10.62	10.67	10.61	31,856
August 28, 2025	10.73	10.67	10.67	10.73	10.66	965
August 27, 2025	10.73	10.7	10.7	10.75	10.69	6,826
August 26, 2025	10.75	10.7	10.7	10.75	10.7	38,168
August 25, 2025	10.88	10.84	10.84	10.88	10.84	3,352
August 22, 2025	10.86	10.9	10.9	10.92	10.86	9,311
August 21, 2025	10.86	10.86	10.86	10.87	10.81	16,413
August 20, 2025	10.82	10.86	10.86	10.86	10.82	26,841
August 19, 2025	10.77	10.83	10.83	10.84	10.77	13,264
August 18, 2025	10.74	10.73	10.73	10.74	10.71	19,468
August 15, 2025	10.81	10.77	10.77	10.81	10.72	9,436
August 14, 2025	10.72	10.76	10.76	10.76	10.72	56,158
August 13, 2025	10.68	10.7	10.7	10.71	10.68	30,434
August 12, 2025	10.66	10.64	10.64	10.67	10.62	19,394
August 11, 2025	10.67	10.65	10.65	10.67	10.62	41,033
August 08, 2025	10.61	10.66	10.66	10.66	10.59	40,696
August 07, 2025	10.48	10.58	10.58	10.59	10.47	20,018
August 06, 2025	10.46	10.44	10.44	10.46	10.43	35,357
August 05, 2025	10.51	10.46	10.46	10.51	10.44	1,749
August 04, 2025	10.38	10.46	10.46	10.46	10.38	35,505
August 01, 2025	10.45	10.35	10.35	10.45	10.31	42,438
July 31, 2025	10.66	10.57	10.57	10.66	10.55	11,926
July 30, 2025	10.58	10.62	10.62	10.63	10.58	31,622
July 29, 2025	10.63	10.59	10.59	10.69	10.59	12,695
July 28, 2025	10.71	10.6	10.6	10.71	10.59	15,406
July 25, 2025	10.57	10.59	10.59	10.61	10.56	19,257
July 24, 2025	10.59	10.62	10.62	10.63	10.59	839
July 23, 2025	10.56	10.56	10.56	10.59	10.52	13,392
July 22, 2025	10.47	10.44	10.44	10.47	10.42	6,301
July 21, 2025	10.48	10.46	10.46	10.48	10.44	19,615
July 18, 2025	10.53	10.47	10.47	10.53	10.47	36,549
July 17, 2025	10.45	10.48	10.48	10.48	10.45	1,081
July 16, 2025	10.43	10.4	10.4	10.48	10.38	22,913
July 15, 2025	10.53	10.49	10.49	10.53	10.47	4,341
July 14, 2025	10.43	10.5	10.5	10.5	10.43	20,203
July 11, 2025	10.59	10.5	10.5	10.59	10.49	7,658
July 10, 2025	10.61	10.61	10.61	10.62	10.59	6,053
July 09, 2025	10.51	10.58	10.58	10.58	10.51	22,250
July 08, 2025	10.45	10.49	10.49	10.49	10.42	3,574
July 07, 2025	10.39	10.45	10.45	10.45	10.39	71,653
July 04, 2025	10.42	10.39	10.39	10.42	10.36	11,914
July 03, 2025	10.43	10.44	10.44	10.44	10.4	4,558
July 02, 2025	10.42	10.4	10.4	10.43	10.36	24,706
July 01, 2025	10.42	10.4	10.4	10.42	10.31	24,123
June 30, 2025	10.43	10.39	10.39	10.43	10.38	6,191
June 27, 2025	10.36	10.42	10.42	10.42	10.36	11,152
June 26, 2025	10.34	10.3	10.3	10.34	10.28	4,352
June 25, 2025	10.39	10.29	10.29	10.4	10.29	33,333
June 24, 2025	10.43	10.39	10.39	10.43	10.38	6,299
June 23, 2025	10.28	10.28	10.28	10.35	10.26	75,604
June 20, 2025	10.35	10.31	10.31	10.38	10.3	2,206
June 19, 2025	10.37	10.3	10.3	10.37	10.3	13,506
June 18, 2025	10.42	10.39	10.39	10.42	10.37	3,352
June 17, 2025	10.44	10.41	10.41	10.45	10.41	2,874
June 16, 2025	10.5	10.54	10.54	10.54	10.49	25,983

iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (IBC0.DE) XETRA